Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.269 | 9.621 | 9.266 | 9.512 | 2,057,384 | +0.28(+3.05%) |
Sep 29, 2004 | 9.240 | 9.295 | 9.125 | 9.231 | 1,517,175 | -0.05(-0.52%) |
Sep 28, 2004 | 9.250 | 9.365 | 9.231 | 9.279 | 650,754 | +0.03(+0.35%) |
Sep 27, 2004 | 9.173 | 9.279 | 9.125 | 9.247 | 631,356 | +0.02(+0.21%) |
Sep 24, 2004 | 9.157 | 9.237 | 9.135 | 9.228 | 388,783 | +0.10(+1.12%) |
Sep 23, 2004 | 9.125 | 9.148 | 9.065 | 9.125 | 651,171 | -0.05(-0.52%) |
Sep 22, 2004 | 9.292 | 9.292 | 9.154 | 9.173 | 616,965 | -0.14(-1.54%) |
Sep 21, 2004 | 9.228 | 9.324 | 9.202 | 9.317 | 804,265 | +0.09(+0.97%) |
Sep 20, 2004 | 9.154 | 9.269 | 9.148 | 9.228 | 940,256 | +0.10(+1.05%) |
Sep 17, 2004 | 9.093 | 9.298 | 9.030 | 9.132 | 1,365,123 | +0.01(+0.07%) |
Sep 16, 2004 | 8.998 | 9.135 | 8.998 | 9.125 | 797,799 | +0.17(+1.89%) |
Sep 15, 2004 | 8.966 | 8.998 | 8.892 | 8.956 | 1,409,341 | -0.09(-0.99%) |
Sep 14, 2004 | 9.269 | 9.272 | 8.991 | 9.046 | 1,972,285 | -0.26(-2.78%) |
Sep 13, 2004 | 9.269 | 9.317 | 9.205 | 9.304 | 1,145,702 | +0.07(+0.73%) |
Sep 10, 2004 | 9.202 | 9.301 | 9.132 | 9.237 | 712,492 | +0.04(+0.38%) |
Sep 09, 2004 | 9.205 | 9.288 | 9.109 | 9.202 | 869,549 | +0.05(+0.59%) |
Sep 08, 2004 | 9.253 | 9.320 | 9.084 | 9.148 | 1,116,502 | -0.09(-0.97%) |
Sep 07, 2004 | 9.388 | 9.397 | 9.228 | 9.237 | 794,253 | -0.07(-0.76%) |
Sep 03, 2004 | 9.256 | 9.308 | 9.180 | 9.308 | 907,301 | +0.13(+1.43%) |
Sep 02, 2004 | 9.093 | 9.196 | 9.001 | 9.177 | 357,080 | +0.14(+1.56%) |
Sep 01, 2004 | 8.950 | 9.061 | 8.918 | 9.036 | 661,600 | +0.10(+1.15%) |
Aug 31, 2004 | 9.010 | 9.046 | 8.902 | 8.934 | 1,686,329 | -0.08(-0.85%) |
Aug 30, 2004 | 9.014 | 9.074 | 8.934 | 9.010 | 431,541 | +0.01(+0.14%) |
Aug 27, 2004 | 9.007 | 9.061 | 8.946 | 8.998 | 635,945 | +0.01(+0.07%) |
Aug 26, 2004 | 9.106 | 9.157 | 8.991 | 8.991 | 611,959 | -0.12(-1.26%) |
Aug 25, 2004 | 9.103 | 9.106 | 9.036 | 9.106 | 505,586 | +0.03(+0.28%) |
Aug 24, 2004 | 9.061 | 9.106 | 9.007 | 9.081 | 674,323 | +0.07(+0.74%) |
Aug 23, 2004 | 9.023 | 9.129 | 8.966 | 9.014 | 1,002,203 | -0.03(-0.28%) |
Aug 20, 2004 | 8.873 | 9.039 | 8.870 | 9.039 | 722,086 | +0.11(+1.25%) |
Aug 19, 2004 | 8.950 | 8.988 | 8.851 | 8.927 | 1,115,042 | -0.05(-0.60%) |
Aug 18, 2004 | 8.822 | 9.020 | 8.767 | 8.982 | 773,396 | +0.10(+1.08%) |
Aug 17, 2004 | 8.876 | 8.927 | 8.825 | 8.886 | 1,341,346 | -0.02(-0.22%) |
Aug 16, 2004 | 8.793 | 8.911 | 8.758 | 8.905 | 890,824 | +0.12(+1.31%) |
Aug 13, 2004 | 8.758 | 8.825 | 8.726 | 8.790 | 592,770 | +0.01(+0.07%) |
Aug 12, 2004 | 8.790 | 8.841 | 8.703 | 8.783 | 636,571 | -0.06(-0.69%) |
Aug 11, 2004 | 8.742 | 8.851 | 8.707 | 8.844 | 867,672 | +0.05(+0.58%) |
Aug 10, 2004 | 8.758 | 8.822 | 8.703 | 8.793 | 632,399 | +0.07(+0.84%) |
Aug 09, 2004 | 8.633 | 8.726 | 8.518 | 8.720 | 1,342,597 | +0.14(+1.64%) |
Aug 06, 2004 | 8.598 | 8.668 | 8.470 | 8.579 | 1,658,380 | -0.07(-0.85%) |
Aug 05, 2004 | 8.790 | 8.822 | 8.646 | 8.652 | 890,824 | -0.17(-1.96%) |
Aug 04, 2004 | 8.870 | 8.911 | 8.739 | 8.825 | 1,593,930 | -0.09(-1.04%) |
Aug 03, 2004 | 9.109 | 9.125 | 8.918 | 8.918 | 1,709,064 | -0.25(-2.69%) |
Aug 02, 2004 | 9.093 | 9.205 | 9.001 | 9.164 | 1,244,150 | +0.02(+0.24%) |
Jul 30, 2004 | 9.084 | 9.244 | 8.994 | 9.141 | 976,757 | +0.07(+0.81%) |
Jul 29, 2004 | 9.157 | 9.157 | 8.934 | 9.068 | 853,489 | -0.01(-0.11%) |
Jul 28, 2004 | 9.030 | 9.148 | 8.870 | 9.077 | 1,813,768 | -0.13(-1.46%) |
Jul 27, 2004 | 9.288 | 9.288 | 9.135 | 9.212 | 850,152 | -0.08(-0.83%) |
Jul 26, 2004 | 9.221 | 9.288 | 9.183 | 9.288 | 804,265 | +0.12(+1.25%) |
Jul 23, 2004 | 9.247 | 9.269 | 9.173 | 9.173 | 528,320 | -0.07(-0.76%) |
Jul 22, 2004 | 9.301 | 9.349 | 9.244 | 9.244 | 767,556 | -0.07(-0.76%) |
Jul 21, 2004 | 9.372 | 9.464 | 9.314 | 9.314 | 1,497,569 | -0.04(-0.38%) |
Jul 20, 2004 | 9.247 | 9.394 | 9.189 | 9.349 | 1,661,717 | +0.13(+1.39%) |
Jul 19, 2004 | 9.199 | 9.263 | 9.151 | 9.221 | 770,059 | +0.04(+0.42%) |
Jul 16, 2004 | 9.301 | 9.301 | 9.183 | 9.183 | 748,367 | -0.09(-0.93%) |
Jul 15, 2004 | 9.253 | 9.333 | 9.205 | 9.269 | 1,213,907 | +0.00(+0.00%) |
Jul 14, 2004 | 9.253 | 9.301 | 9.199 | 9.269 | 762,341 | -0.02(-0.17%) |
Jul 13, 2004 | 9.285 | 9.317 | 9.237 | 9.285 | 1,009,086 | +0.01(+0.07%) |
Jul 12, 2004 | 9.189 | 9.285 | 9.161 | 9.279 | 717,289 | +0.08(+0.83%) |
Jul 09, 2004 | 9.253 | 9.304 | 9.148 | 9.202 | 474,091 | -0.01(-0.07%) |
Jul 08, 2004 | 9.237 | 9.279 | 9.157 | 9.209 | 764,636 | -0.07(-0.72%) |
Jul 07, 2004 | 9.237 | 9.317 | 9.199 | 9.276 | 970,291 | +0.03(+0.35%) |
Jul 06, 2004 | 9.301 | 9.362 | 9.244 | 9.244 | 1,144,660 | -0.01(-0.10%) |
Jul 02, 2004 | 9.324 | 9.352 | 9.205 | 9.253 | 854,323 | -0.06(-0.69%) |